1833 (株)奥村組 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,210 | 3,250 | 3,205 | 3,225 | 48,100 | 3,225 |
| 2021-12-29 | 3,205 | 3,245 | 3,200 | 3,235 | 64,400 | 3,235 |
| 2021-12-28 | 3,190 | 3,230 | 3,170 | 3,225 | 59,500 | 3,225 |
| 2021-12-27 | 3,185 | 3,195 | 3,160 | 3,170 | 45,400 | 3,170 |
| 2021-12-24 | 3,225 | 3,230 | 3,185 | 3,185 | 72,500 | 3,185 |
| 2021-12-23 | 3,260 | 3,260 | 3,220 | 3,225 | 35,400 | 3,225 |
| 2021-12-22 | 3,255 | 3,260 | 3,220 | 3,225 | 71,400 | 3,225 |
| 2021-12-21 | 3,260 | 3,275 | 3,225 | 3,250 | 116,900 | 3,250 |
| 2021-12-20 | 3,280 | 3,280 | 3,220 | 3,220 | 48,900 | 3,220 |
| 2021-12-17 | 3,300 | 3,325 | 3,285 | 3,295 | 130,800 | 3,295 |
| 2021-12-16 | 3,280 | 3,315 | 3,255 | 3,305 | 122,600 | 3,305 |
| 2021-12-15 | 3,240 | 3,280 | 3,240 | 3,265 | 112,000 | 3,265 |
| 2021-12-14 | 3,255 | 3,275 | 3,240 | 3,260 | 96,600 | 3,260 |
| 2021-12-13 | 3,260 | 3,290 | 3,245 | 3,245 | 80,600 | 3,245 |
| 2021-12-10 | 3,265 | 3,280 | 3,235 | 3,260 | 134,300 | 3,260 |
| 2021-12-09 | 3,260 | 3,315 | 3,245 | 3,255 | 152,800 | 3,255 |
| 2021-12-08 | 3,265 | 3,280 | 3,240 | 3,260 | 135,100 | 3,260 |
| 2021-12-07 | 3,230 | 3,285 | 3,205 | 3,265 | 172,800 | 3,265 |
| 2021-12-06 | 3,265 | 3,300 | 3,245 | 3,250 | 126,100 | 3,250 |
| 2021-12-03 | 3,225 | 3,255 | 3,190 | 3,250 | 138,700 | 3,250 |
| 2021-12-02 | 3,150 | 3,255 | 3,150 | 3,195 | 142,900 | 3,195 |
| 2021-12-01 | 3,130 | 3,200 | 3,130 | 3,180 | 87,200 | 3,180 |
| 2021-11-30 | 3,145 | 3,215 | 3,130 | 3,140 | 175,100 | 3,140 |
| 2021-11-29 | 3,190 | 3,200 | 3,135 | 3,140 | 60,300 | 3,140 |
| 2021-11-26 | 3,225 | 3,240 | 3,200 | 3,225 | 84,300 | 3,225 |
| 2021-11-25 | 3,200 | 3,245 | 3,200 | 3,225 | 55,500 | 3,225 |
| 2021-11-24 | 3,250 | 3,270 | 3,190 | 3,200 | 84,000 | 3,200 |
| 2021-11-22 | 3,235 | 3,265 | 3,215 | 3,250 | 53,800 | 3,250 |
| 2021-11-19 | 3,205 | 3,260 | 3,205 | 3,250 | 91,700 | 3,250 |
| 2021-11-18 | 3,255 | 3,270 | 3,200 | 3,240 | 117,100 | 3,240 |
| 2021-11-17 | 3,260 | 3,315 | 3,255 | 3,285 | 111,700 | 3,285 |
| 2021-11-16 | 3,270 | 3,305 | 3,250 | 3,260 | 99,100 | 3,260 |
| 2021-11-15 | 3,300 | 3,430 | 3,250 | 3,255 | 271,400 | 3,255 |
| 2021-11-12 | 3,050 | 3,395 | 3,050 | 3,370 | 447,700 | 3,370 |
| 2021-11-11 | 2,960 | 3,000 | 2,939 | 2,948 | 72,700 | 2,948 |
| 2021-11-10 | 2,990 | 2,990 | 2,961 | 2,962 | 44,200 | 2,962 |
| 2021-11-09 | 2,975 | 3,010 | 2,965 | 2,990 | 46,400 | 2,990 |
| 2021-11-08 | 3,000 | 3,010 | 2,956 | 2,976 | 55,300 | 2,976 |
| 2021-11-05 | 2,973 | 3,005 | 2,963 | 2,989 | 68,700 | 2,989 |
| 2021-11-04 | 2,986 | 3,020 | 2,979 | 3,005 | 66,800 | 3,005 |
| 2021-11-02 | 3,000 | 3,015 | 2,976 | 2,976 | 52,000 | 2,976 |
| 2021-11-01 | 2,981 | 3,025 | 2,971 | 3,025 | 41,500 | 3,025 |
| 2021-10-29 | 2,933 | 2,943 | 2,910 | 2,940 | 42,900 | 2,940 |
| 2021-10-28 | 2,914 | 2,964 | 2,905 | 2,933 | 320,800 | 2,933 |
| 2021-10-27 | 2,959 | 2,974 | 2,901 | 2,931 | 54,700 | 2,931 |
| 2021-10-26 | 2,958 | 2,979 | 2,939 | 2,955 | 44,600 | 2,955 |
| 2021-10-25 | 2,905 | 2,963 | 2,902 | 2,932 | 74,000 | 2,932 |
| 2021-10-22 | 2,926 | 2,930 | 2,901 | 2,905 | 57,800 | 2,905 |
| 2021-10-21 | 2,983 | 2,986 | 2,938 | 2,942 | 63,800 | 2,942 |
| 2021-10-20 | 2,997 | 3,010 | 2,982 | 2,983 | 59,100 | 2,983 |
| 2021-10-19 | 2,993 | 3,015 | 2,980 | 2,989 | 40,100 | 2,989 |
| 2021-10-18 | 2,993 | 3,010 | 2,975 | 2,999 | 64,400 | 2,999 |
| 2021-10-15 | 2,990 | 3,025 | 2,990 | 3,015 | 45,500 | 3,015 |
| 2021-10-14 | 3,005 | 3,005 | 2,977 | 2,977 | 45,200 | 2,977 |
| 2021-10-13 | 2,982 | 3,035 | 2,976 | 3,015 | 59,200 | 3,015 |
| 2021-10-12 | 2,977 | 3,010 | 2,977 | 2,995 | 47,700 | 2,995 |
| 2021-10-11 | 2,989 | 3,020 | 2,973 | 3,020 | 54,000 | 3,020 |
| 2021-10-08 | 3,040 | 3,050 | 2,996 | 3,000 | 69,500 | 3,000 |
| 2021-10-07 | 3,000 | 3,030 | 2,966 | 2,986 | 54,300 | 2,986 |
| 2021-10-06 | 2,957 | 3,005 | 2,955 | 2,975 | 66,700 | 2,975 |
| 2021-10-05 | 2,970 | 2,998 | 2,949 | 2,956 | 62,200 | 2,956 |
| 2021-10-04 | 2,958 | 3,005 | 2,958 | 3,005 | 64,700 | 3,005 |
| 2021-10-01 | 2,968 | 2,988 | 2,921 | 2,938 | 68,100 | 2,938 |
| 2021-09-30 | 3,010 | 3,040 | 3,000 | 3,000 | 41,700 | 3,000 |
| 2021-09-29 | 2,982 | 3,015 | 2,973 | 3,005 | 113,300 | 3,005 |
| 2021-09-28 | 3,105 | 3,125 | 3,060 | 3,115 | 105,900 | 3,115 |
| 2021-09-27 | 3,140 | 3,145 | 3,100 | 3,100 | 66,700 | 3,100 |
| 2021-09-24 | 3,130 | 3,160 | 3,110 | 3,140 | 83,800 | 3,140 |
| 2021-09-22 | 3,100 | 3,105 | 3,080 | 3,085 | 64,300 | 3,085 |
| 2021-09-21 | 3,140 | 3,170 | 3,125 | 3,125 | 73,700 | 3,125 |
| 2021-09-17 | 3,195 | 3,205 | 3,170 | 3,180 | 103,700 | 3,180 |
| 2021-09-16 | 3,175 | 3,185 | 3,160 | 3,175 | 65,300 | 3,175 |
| 2021-09-15 | 3,175 | 3,190 | 3,145 | 3,155 | 55,800 | 3,155 |
| 2021-09-14 | 3,215 | 3,245 | 3,200 | 3,245 | 77,700 | 3,245 |
| 2021-09-13 | 3,175 | 3,220 | 3,175 | 3,215 | 47,300 | 3,215 |
| 2021-09-10 | 3,180 | 3,205 | 3,165 | 3,200 | 101,100 | 3,200 |
| 2021-09-09 | 3,125 | 3,180 | 3,125 | 3,165 | 39,500 | 3,165 |
| 2021-09-08 | 3,115 | 3,195 | 3,110 | 3,195 | 125,100 | 3,195 |
| 2021-09-07 | 3,120 | 3,130 | 3,095 | 3,105 | 82,000 | 3,105 |
| 2021-09-06 | 3,100 | 3,120 | 3,075 | 3,100 | 61,800 | 3,100 |
| 2021-09-03 | 3,000 | 3,090 | 2,995 | 3,065 | 86,500 | 3,065 |
| 2021-09-02 | 3,065 | 3,075 | 3,010 | 3,015 | 55,000 | 3,015 |
| 2021-09-01 | 3,020 | 3,090 | 3,020 | 3,085 | 91,900 | 3,085 |
| 2021-08-31 | 2,975 | 3,060 | 2,964 | 3,020 | 60,800 | 3,020 |
| 2021-08-30 | 3,015 | 3,050 | 2,997 | 3,045 | 44,200 | 3,045 |
| 2021-08-27 | 2,973 | 2,999 | 2,961 | 2,988 | 31,600 | 2,988 |
| 2021-08-26 | 2,981 | 3,010 | 2,959 | 2,982 | 41,400 | 2,982 |
| 2021-08-25 | 2,966 | 3,000 | 2,943 | 2,984 | 50,800 | 2,984 |
| 2021-08-24 | 2,940 | 2,987 | 2,928 | 2,966 | 72,600 | 2,966 |
| 2021-08-23 | 2,955 | 2,997 | 2,955 | 2,962 | 49,200 | 2,962 |
| 2021-08-20 | 2,956 | 2,981 | 2,936 | 2,940 | 59,000 | 2,940 |
| 2021-08-19 | 2,987 | 3,020 | 2,967 | 2,968 | 33,900 | 2,968 |
| 2021-08-18 | 3,005 | 3,035 | 2,992 | 3,030 | 30,900 | 3,030 |
| 2021-08-17 | 3,000 | 3,000 | 2,980 | 2,988 | 35,000 | 2,988 |
| 2021-08-16 | 3,000 | 3,000 | 2,974 | 2,990 | 67,600 | 2,990 |
| 2021-08-13 | 2,999 | 3,020 | 2,985 | 3,020 | 22,600 | 3,020 |
| 2021-08-12 | 3,030 | 3,040 | 3,005 | 3,035 | 32,100 | 3,035 |
| 2021-08-11 | 3,010 | 3,030 | 2,984 | 3,000 | 58,700 | 3,000 |
| 2021-08-10 | 2,980 | 3,020 | 2,963 | 2,974 | 46,300 | 2,974 |
| 2021-08-06 | 2,973 | 3,000 | 2,967 | 2,980 | 22,600 | 2,980 |
| 2021-08-05 | 2,970 | 3,000 | 2,963 | 2,973 | 30,700 | 2,973 |
| 2021-08-04 | 3,010 | 3,030 | 2,995 | 2,995 | 27,700 | 2,995 |
| 2021-08-03 | 3,045 | 3,065 | 3,025 | 3,030 | 20,300 | 3,030 |
| 2021-08-02 | 3,000 | 3,060 | 2,986 | 3,060 | 48,100 | 3,060 |
| 2021-07-30 | 3,015 | 3,015 | 2,952 | 2,966 | 48,600 | 2,966 |
| 2021-07-29 | 3,045 | 3,045 | 3,005 | 3,030 | 21,600 | 3,030 |
| 2021-07-28 | 3,020 | 3,060 | 3,020 | 3,040 | 23,500 | 3,040 |
| 2021-07-27 | 3,070 | 3,070 | 3,035 | 3,050 | 115,500 | 3,050 |
| 2021-07-26 | 3,005 | 3,025 | 2,978 | 3,015 | 43,300 | 3,015 |
| 2021-07-21 | 2,967 | 3,000 | 2,951 | 2,964 | 51,600 | 2,964 |
| 2021-07-20 | 2,935 | 2,956 | 2,928 | 2,929 | 54,900 | 2,929 |
| 2021-07-19 | 2,955 | 2,961 | 2,927 | 2,944 | 44,100 | 2,944 |
| 2021-07-16 | 2,974 | 3,010 | 2,967 | 2,980 | 32,000 | 2,980 |
| 2021-07-15 | 3,035 | 3,050 | 2,975 | 2,985 | 33,600 | 2,985 |
| 2021-07-14 | 3,020 | 3,065 | 3,020 | 3,050 | 34,500 | 3,050 |
| 2021-07-13 | 2,996 | 3,035 | 2,996 | 3,035 | 45,100 | 3,035 |
| 2021-07-12 | 2,968 | 2,982 | 2,936 | 2,979 | 60,200 | 2,979 |
| 2021-07-09 | 2,853 | 2,899 | 2,839 | 2,892 | 68,700 | 2,892 |
| 2021-07-08 | 2,904 | 2,920 | 2,874 | 2,897 | 49,700 | 2,897 |
| 2021-07-07 | 2,890 | 2,932 | 2,890 | 2,914 | 21,100 | 2,914 |
| 2021-07-06 | 2,937 | 2,966 | 2,934 | 2,940 | 26,000 | 2,940 |
| 2021-07-05 | 2,923 | 2,935 | 2,914 | 2,915 | 19,200 | 2,915 |
| 2021-07-02 | 2,909 | 2,944 | 2,909 | 2,935 | 29,400 | 2,935 |
| 2021-07-01 | 2,957 | 2,957 | 2,887 | 2,893 | 31,600 | 2,893 |
| 2021-06-30 | 2,915 | 2,946 | 2,904 | 2,921 | 72,800 | 2,921 |
| 2021-06-29 | 2,933 | 2,933 | 2,879 | 2,901 | 77,700 | 2,901 |
| 2021-06-28 | 2,934 | 2,964 | 2,934 | 2,964 | 36,300 | 2,964 |
| 2021-06-25 | 2,904 | 2,938 | 2,904 | 2,929 | 39,000 | 2,929 |
| 2021-06-24 | 2,890 | 2,911 | 2,865 | 2,903 | 30,300 | 2,903 |
| 2021-06-23 | 2,932 | 2,941 | 2,895 | 2,903 | 31,700 | 2,903 |
| 2021-06-22 | 2,865 | 2,934 | 2,844 | 2,932 | 66,700 | 2,932 |
| 2021-06-21 | 2,816 | 2,835 | 2,796 | 2,815 | 49,600 | 2,815 |
| 2021-06-18 | 2,882 | 2,885 | 2,847 | 2,857 | 54,000 | 2,857 |
| 2021-06-17 | 2,899 | 2,912 | 2,882 | 2,882 | 24,200 | 2,882 |
| 2021-06-16 | 2,930 | 2,934 | 2,906 | 2,920 | 34,100 | 2,920 |
| 2021-06-15 | 2,929 | 2,930 | 2,900 | 2,905 | 29,100 | 2,905 |
| 2021-06-14 | 2,971 | 2,971 | 2,910 | 2,915 | 22,400 | 2,915 |
| 2021-06-11 | 2,978 | 2,978 | 2,933 | 2,947 | 68,800 | 2,947 |
| 2021-06-10 | 2,970 | 2,997 | 2,952 | 2,988 | 47,100 | 2,988 |
| 2021-06-09 | 3,005 | 3,015 | 2,990 | 2,991 | 26,500 | 2,991 |
| 2021-06-08 | 2,971 | 3,010 | 2,970 | 2,996 | 64,200 | 2,996 |
| 2021-06-07 | 2,996 | 3,010 | 2,963 | 2,976 | 50,500 | 2,976 |
| 2021-06-04 | 2,950 | 2,978 | 2,948 | 2,968 | 36,900 | 2,968 |
| 2021-06-03 | 2,912 | 2,949 | 2,894 | 2,946 | 74,500 | 2,946 |
| 2021-06-02 | 2,864 | 2,924 | 2,846 | 2,903 | 59,700 | 2,903 |
| 2021-06-01 | 2,862 | 2,908 | 2,856 | 2,864 | 62,700 | 2,864 |
| 2021-05-31 | 2,879 | 2,905 | 2,838 | 2,862 | 82,600 | 2,862 |
| 2021-05-28 | 2,873 | 2,910 | 2,858 | 2,904 | 116,700 | 2,904 |
| 2021-05-27 | 2,931 | 2,952 | 2,859 | 2,873 | 329,000 | 2,873 |
| 2021-05-26 | 2,990 | 3,005 | 2,945 | 2,963 | 157,900 | 2,963 |
| 2021-05-25 | 3,085 | 3,110 | 3,055 | 3,070 | 66,900 | 3,070 |
| 2021-05-24 | 3,070 | 3,125 | 3,070 | 3,085 | 70,900 | 3,085 |
| 2021-05-21 | 3,035 | 3,065 | 3,020 | 3,065 | 67,300 | 3,065 |
| 2021-05-20 | 2,970 | 3,035 | 2,970 | 3,035 | 81,700 | 3,035 |
| 2021-05-19 | 2,922 | 2,966 | 2,922 | 2,956 | 57,900 | 2,956 |
| 2021-05-18 | 2,929 | 2,973 | 2,914 | 2,962 | 86,000 | 2,962 |
| 2021-05-17 | 2,846 | 2,917 | 2,846 | 2,914 | 100,500 | 2,914 |
| 2021-05-14 | 2,850 | 2,860 | 2,823 | 2,825 | 66,700 | 2,825 |
| 2021-05-13 | 2,771 | 2,817 | 2,753 | 2,774 | 51,000 | 2,774 |
| 2021-05-12 | 2,748 | 2,806 | 2,739 | 2,801 | 96,000 | 2,801 |
| 2021-05-11 | 2,775 | 2,784 | 2,724 | 2,731 | 89,300 | 2,731 |
| 2021-05-10 | 2,776 | 2,794 | 2,769 | 2,783 | 24,100 | 2,783 |
| 2021-05-07 | 2,748 | 2,797 | 2,748 | 2,779 | 47,400 | 2,779 |
| 2021-05-06 | 2,737 | 2,778 | 2,737 | 2,748 | 59,500 | 2,748 |
| 2021-04-30 | 2,745 | 2,765 | 2,729 | 2,734 | 45,500 | 2,734 |
| 2021-04-28 | 2,760 | 2,788 | 2,749 | 2,752 | 50,100 | 2,752 |
| 2021-04-27 | 2,765 | 2,796 | 2,741 | 2,763 | 47,300 | 2,763 |
| 2021-04-26 | 2,798 | 2,809 | 2,770 | 2,779 | 45,300 | 2,779 |
| 2021-04-23 | 2,785 | 2,810 | 2,785 | 2,795 | 32,800 | 2,795 |
| 2021-04-22 | 2,801 | 2,812 | 2,778 | 2,784 | 26,000 | 2,784 |
| 2021-04-21 | 2,800 | 2,803 | 2,737 | 2,777 | 75,500 | 2,777 |
| 2021-04-20 | 2,843 | 2,843 | 2,803 | 2,839 | 65,100 | 2,839 |
| 2021-04-19 | 2,863 | 2,899 | 2,855 | 2,865 | 33,100 | 2,865 |
| 2021-04-16 | 2,875 | 2,877 | 2,846 | 2,855 | 16,900 | 2,855 |
| 2021-04-15 | 2,838 | 2,875 | 2,835 | 2,875 | 34,900 | 2,875 |
| 2021-04-14 | 2,846 | 2,850 | 2,800 | 2,838 | 49,000 | 2,838 |
| 2021-04-13 | 2,885 | 2,908 | 2,846 | 2,846 | 42,900 | 2,846 |
| 2021-04-12 | 2,871 | 2,880 | 2,855 | 2,876 | 25,800 | 2,876 |
| 2021-04-09 | 2,866 | 2,889 | 2,853 | 2,862 | 60,400 | 2,862 |
| 2021-04-08 | 2,864 | 2,864 | 2,820 | 2,830 | 46,100 | 2,830 |
| 2021-04-07 | 2,823 | 2,876 | 2,823 | 2,876 | 44,500 | 2,876 |
| 2021-04-06 | 2,875 | 2,877 | 2,806 | 2,824 | 58,500 | 2,824 |
| 2021-04-05 | 2,866 | 2,876 | 2,825 | 2,876 | 51,700 | 2,876 |
| 2021-04-02 | 2,913 | 2,913 | 2,842 | 2,865 | 47,600 | 2,865 |
| 2021-04-01 | 2,933 | 2,957 | 2,861 | 2,872 | 76,500 | 2,872 |
| 2021-03-31 | 2,943 | 2,978 | 2,926 | 2,942 | 60,500 | 2,942 |
| 2021-03-30 | 3,000 | 3,010 | 2,911 | 2,976 | 123,700 | 2,976 |
| 2021-03-29 | 3,120 | 3,130 | 3,055 | 3,100 | 113,700 | 3,100 |
| 2021-03-26 | 3,070 | 3,110 | 3,070 | 3,090 | 61,700 | 3,090 |
| 2021-03-25 | 3,035 | 3,085 | 3,035 | 3,060 | 60,900 | 3,060 |
| 2021-03-24 | 3,030 | 3,085 | 2,974 | 2,982 | 121,200 | 2,982 |
| 2021-03-23 | 3,160 | 3,195 | 3,080 | 3,085 | 126,000 | 3,085 |
| 2021-03-22 | 3,080 | 3,155 | 3,070 | 3,130 | 96,200 | 3,130 |
| 2021-03-19 | 3,095 | 3,105 | 3,070 | 3,090 | 107,400 | 3,090 |
| 2021-03-18 | 3,095 | 3,095 | 3,060 | 3,075 | 74,400 | 3,075 |
| 2021-03-17 | 3,055 | 3,085 | 3,050 | 3,085 | 53,600 | 3,085 |
| 2021-03-16 | 3,030 | 3,075 | 3,030 | 3,060 | 69,900 | 3,060 |
| 2021-03-15 | 2,954 | 3,020 | 2,954 | 3,020 | 68,800 | 3,020 |
| 2021-03-12 | 2,957 | 2,975 | 2,919 | 2,949 | 68,400 | 2,949 |
| 2021-03-11 | 2,950 | 2,985 | 2,938 | 2,958 | 68,400 | 2,958 |
| 2021-03-10 | 2,921 | 2,930 | 2,892 | 2,930 | 49,600 | 2,930 |
| 2021-03-09 | 2,920 | 2,951 | 2,883 | 2,929 | 65,000 | 2,929 |
| 2021-03-08 | 2,920 | 2,920 | 2,865 | 2,887 | 63,500 | 2,887 |
| 2021-03-05 | 2,793 | 2,848 | 2,793 | 2,848 | 86,300 | 2,848 |
| 2021-03-04 | 2,798 | 2,826 | 2,765 | 2,804 | 44,500 | 2,804 |
| 2021-03-03 | 2,789 | 2,840 | 2,773 | 2,821 | 75,600 | 2,821 |
| 2021-03-02 | 2,749 | 2,788 | 2,736 | 2,788 | 66,100 | 2,788 |
| 2021-03-01 | 2,709 | 2,747 | 2,690 | 2,742 | 89,100 | 2,742 |
| 2021-02-26 | 2,736 | 2,745 | 2,686 | 2,686 | 102,200 | 2,686 |
| 2021-02-25 | 2,725 | 2,777 | 2,706 | 2,765 | 69,400 | 2,765 |
| 2021-02-24 | 2,690 | 2,719 | 2,689 | 2,696 | 51,300 | 2,696 |
| 2021-02-22 | 2,666 | 2,704 | 2,666 | 2,682 | 48,800 | 2,682 |
| 2021-02-19 | 2,685 | 2,692 | 2,645 | 2,682 | 63,700 | 2,682 |
| 2021-02-18 | 2,688 | 2,688 | 2,646 | 2,648 | 93,800 | 2,648 |
| 2021-02-17 | 2,712 | 2,724 | 2,690 | 2,691 | 64,600 | 2,691 |
| 2021-02-16 | 2,761 | 2,792 | 2,732 | 2,743 | 56,700 | 2,743 |
| 2021-02-15 | 2,787 | 2,787 | 2,736 | 2,772 | 101,000 | 2,772 |
| 2021-02-12 | 2,722 | 2,795 | 2,712 | 2,737 | 163,900 | 2,737 |
| 2021-02-10 | 2,730 | 2,741 | 2,684 | 2,718 | 104,300 | 2,718 |
| 2021-02-09 | 2,757 | 2,757 | 2,709 | 2,731 | 74,600 | 2,731 |
| 2021-02-08 | 2,700 | 2,776 | 2,700 | 2,776 | 91,000 | 2,776 |
| 2021-02-05 | 2,700 | 2,705 | 2,675 | 2,694 | 68,100 | 2,694 |
| 2021-02-04 | 2,705 | 2,715 | 2,686 | 2,698 | 38,600 | 2,698 |
| 2021-02-03 | 2,697 | 2,725 | 2,689 | 2,724 | 60,000 | 2,724 |
| 2021-02-02 | 2,686 | 2,697 | 2,665 | 2,690 | 55,900 | 2,690 |
| 2021-02-01 | 2,633 | 2,678 | 2,613 | 2,648 | 64,300 | 2,648 |
| 2021-01-29 | 2,610 | 2,640 | 2,600 | 2,605 | 93,000 | 2,605 |
| 2021-01-28 | 2,635 | 2,668 | 2,607 | 2,607 | 465,300 | 2,607 |
| 2021-01-27 | 2,655 | 2,683 | 2,649 | 2,674 | 89,900 | 2,674 |
| 2021-01-26 | 2,661 | 2,693 | 2,615 | 2,633 | 97,800 | 2,633 |
| 2021-01-25 | 2,635 | 2,692 | 2,635 | 2,661 | 77,700 | 2,661 |
| 2021-01-22 | 2,666 | 2,675 | 2,623 | 2,635 | 89,500 | 2,635 |
| 2021-01-21 | 2,663 | 2,693 | 2,656 | 2,682 | 77,900 | 2,682 |
| 2021-01-20 | 2,627 | 2,664 | 2,618 | 2,656 | 75,300 | 2,656 |
| 2021-01-19 | 2,651 | 2,669 | 2,617 | 2,617 | 126,000 | 2,617 |
| 2021-01-18 | 2,677 | 2,699 | 2,664 | 2,684 | 47,300 | 2,684 |
| 2021-01-15 | 2,724 | 2,728 | 2,667 | 2,667 | 58,400 | 2,667 |
| 2021-01-14 | 2,700 | 2,732 | 2,684 | 2,728 | 84,400 | 2,728 |
| 2021-01-13 | 2,670 | 2,739 | 2,670 | 2,701 | 81,300 | 2,701 |
| 2021-01-12 | 2,641 | 2,695 | 2,610 | 2,695 | 143,000 | 2,695 |
| 2021-01-08 | 2,560 | 2,600 | 2,557 | 2,591 | 70,800 | 2,591 |
| 2021-01-07 | 2,580 | 2,592 | 2,553 | 2,555 | 69,500 | 2,555 |
| 2021-01-06 | 2,515 | 2,562 | 2,514 | 2,551 | 59,700 | 2,551 |
| 2021-01-05 | 2,491 | 2,516 | 2,487 | 2,508 | 70,300 | 2,508 |
| 2021-01-04 | 2,565 | 2,568 | 2,501 | 2,517 | 65,300 | 2,517 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
